Applied Industrial Technologies (NY: AIT )

87.21 USD +1.93 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.03 28.03 26.68 26.72 369,122 -1.64(-5.78%)
Jul 30, 2008 27.91 28.63 27.83 28.36 291,833 +0.33(+1.18%)
Jul 29, 2008 28.03 28.18 26.95 28.03 256,356 +1.13(+4.20%)
Jul 28, 2008 27.40 27.53 26.74 26.90 305,847 -0.56(-2.04%)
Jul 25, 2008 26.41 27.77 26.41 27.46 280,002 +1.28(+4.89%)
Jul 24, 2008 26.89 27.18 26.07 26.18 253,500 -0.71(-2.64%)
Jul 23, 2008 27.07 27.24 26.74 26.89 218,251 +0.00(+0.00%)
Jul 22, 2008 25.43 26.93 25.22 26.89 360,520 +1.38(+5.41%)
Jul 21, 2008 25.70 25.88 25.11 25.51 202,951 -0.14(-0.55%)
Jul 18, 2008 25.52 26.20 25.31 25.65 233,916 +0.16(+0.63%)
Jul 17, 2008 25.32 25.57 24.66 25.49 419,765 +0.22(+0.87%)
Jul 16, 2008 25.52 25.55 24.96 25.27 457,574 -0.05(-0.20%)
Jul 15, 2008 23.88 26.37 23.71 25.32 445,502 +1.20(+4.98%)
Jul 14, 2008 24.43 24.44 23.62 24.12 181,413 +0.10(+0.42%)
Jul 11, 2008 23.28 24.24 22.92 24.02 348,050 +0.47(+2.00%)
Jul 10, 2008 23.36 23.69 23.15 23.55 329,044 +0.21(+0.90%)
Jul 09, 2008 24.55 24.69 23.29 23.34 315,155 -1.49(-6.00%)
Jul 08, 2008 23.50 24.89 23.37 24.83 337,054 +1.32(+5.61%)
Jul 07, 2008 23.43 24.02 23.32 23.51 292,055 +0.26(+1.12%)
Jul 04, 2008 23.30 23.76 22.93 23.25 151,113 +0.00(+0.00%)
Jul 03, 2008 23.30 23.76 22.93 23.25 151,113 -0.03(-0.13%)
Jul 02, 2008 23.75 23.88 23.11 23.28 342,137 -0.54(-2.27%)
Jul 01, 2008 23.88 24.23 23.34 23.82 478,832 -0.35(-1.45%)
Jun 30, 2008 24.52 24.85 24.13 24.17 269,244 -0.35(-1.43%)
Jun 27, 2008 24.80 25.01 24.20 24.52 737,679 -0.13(-0.53%)
Jun 26, 2008 25.30 25.58 24.54 24.65 357,926 -1.03(-4.01%)
Jun 25, 2008 25.36 25.78 25.35 25.68 370,194 +0.27(+1.06%)
Jun 24, 2008 26.20 26.36 25.41 25.41 320,846 -1.02(-3.86%)
Jun 23, 2008 26.76 26.77 26.26 26.43 205,124 -0.19(-0.71%)
Jun 20, 2008 26.53 26.77 26.07 26.62 454,731 -0.03(-0.11%)
Jun 19, 2008 26.53 27.04 26.33 26.65 430,523 +0.18(+0.68%)
Jun 18, 2008 27.05 27.17 26.32 26.47 333,014 -0.66(-2.43%)
Jun 17, 2008 28.04 28.04 27.01 27.13 362,089 -0.91(-3.25%)
Jun 16, 2008 27.94 28.32 27.40 28.04 352,621 +0.12(+0.43%)
Jun 13, 2008 27.19 27.98 26.97 27.92 269,873 +1.10(+4.10%)
Jun 12, 2008 26.55 27.11 26.27 26.82 317,869 +0.40(+1.51%)
Jun 11, 2008 26.76 27.10 26.40 26.42 285,294 -0.46(-1.71%)
Jun 10, 2008 26.90 27.18 26.18 26.88 455,724 -0.10(-0.37%)
Jun 09, 2008 27.27 27.27 26.63 26.98 385,442 -0.42(-1.53%)
Jun 06, 2008 27.50 27.64 27.04 27.40 404,751 -0.39(-1.40%)
Jun 05, 2008 27.24 27.82 27.08 27.79 300,800 +0.55(+2.02%)
Jun 04, 2008 27.25 27.35 26.85 27.24 306,827 -0.06(-0.22%)
Jun 03, 2008 27.95 28.20 26.72 27.30 568,705 -0.60(-2.15%)
Jun 02, 2008 27.55 27.95 27.14 27.90 421,427 +0.33(+1.20%)
May 30, 2008 27.25 27.77 26.98 27.57 319,658 +0.29(+1.06%)
May 29, 2008 27.01 27.58 26.90 27.28 335,194 +0.39(+1.45%)
May 28, 2008 26.62 26.98 26.31 26.89 191,303 +0.43(+1.63%)
May 27, 2008 26.52 26.91 26.16 26.46 302,574 -0.14(-0.53%)
May 26, 2008 26.47 26.78 26.23 26.60 0 +0.00(+0.00%)
May 23, 2008 26.47 26.78 26.23 26.60 221,717 -0.19(-0.71%)
May 22, 2008 27.00 27.39 26.35 26.79 296,114 +0.14(+0.53%)
May 21, 2008 27.37 27.67 26.58 26.65 471,095 -0.72(-2.63%)
May 20, 2008 27.37 27.67 26.86 27.37 347,382 -0.18(-0.65%)
May 19, 2008 27.20 27.89 27.07 27.55 304,010 +0.15(+0.55%)
May 16, 2008 27.82 27.82 26.74 27.40 328,763 -0.14(-0.51%)
May 15, 2008 26.60 27.64 26.45 27.54 258,890 +0.62(+2.30%)
May 14, 2008 26.72 27.58 26.33 26.92 341,438 +0.14(+0.52%)
May 13, 2008 26.92 27.10 26.50 26.78 374,748 -0.15(-0.56%)
May 12, 2008 25.99 27.20 25.74 26.93 476,603 +1.77(+7.03%)
May 09, 2008 24.72 25.22 24.27 25.16 242,787 +0.44(+1.78%)
May 08, 2008 24.73 25.02 24.31 24.72 256,140 +0.12(+0.49%)
May 07, 2008 25.00 25.41 24.55 24.60 287,777 -0.47(-1.87%)
May 06, 2008 25.41 25.46 24.70 25.07 364,020 -0.07(-0.28%)
May 05, 2008 25.45 25.79 25.06 25.14 675,103 -0.51(-1.99%)
May 02, 2008 24.45 25.74 24.25 25.65 656,053 +1.36(+5.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.